Proteo DeFi Price Chart - CurrencyBeacon

PROTEO Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2024-01-23	$0.2163	$0.2173	$0.2013	$0.205	$33,837.67
2024-01-22	$0.2181	$0.2229	$0.2152	$0.2165	$34,198.69
2024-01-21	$0.2258	$0.2262	$0.2182	$0.2182	$38,913.18
2024-01-20	$0.2189	$0.2269	$0.2184	$0.2258	$33,487.45
2024-01-19	$0.2266	$0.227	$0.2129	$0.2189	$33,558.03
2024-01-18	$0.238	$0.2381	$0.2203	$0.2266	$31,443.11
2024-01-17	$0.2369	$0.2441	$0.2358	$0.2379	$36,436.00
2024-01-16	$0.2376	$0.2413	$0.2356	$0.2369	$33,474.87
2024-01-15	$0.2404	$0.2445	$0.2365	$0.2374	$35,419.84
2024-01-14	$0.2151	$0.2498	$0.2138	$0.2421	$45,044.84
2024-01-13	$0.204	$0.2156	$0.2023	$0.2151	$36,344.63
2024-01-12	$0.277	$0.2814	$0.2037	$0.204	$28,400.92
2024-01-11	$0.2003	$0.2942	$0.1933	$0.277	$45,046.29
2024-01-10	$0.1632	$0.2035	$0.1585	$0.2002	$37,622.42
2024-01-09	$0.1661	$0.1664	$0.1533	$0.1632	$38,653.07
2024-01-08	$0.1569	$0.167	$0.1461	$0.1662	$37,960.84
2024-01-07	$0.1701	$0.1703	$0.1569	$0.1569	$25,466.63
2024-01-06	$0.1755	$0.1762	$0.1638	$0.1701	$34,181.32
2024-01-05	$0.1906	$0.1909	$0.1724	$0.1755	$25,410.72
2024-01-04	$0.1901	$0.1921	$0.1811	$0.1906	$36,014.94
2024-01-03	$0.227	$0.2315	$0.1881	$0.1902	$30,416.02
2024-01-02	$0.2329	$0.2372	$0.2266	$0.2267	$35,845.12
2024-01-01	$0.224	$0.2355	$0.2207	$0.2331	$33,466.49
2023-12-31	$0.2201	$0.2269	$0.22	$0.224	$36,055.31
2023-12-30	$0.2432	$0.2439	$0.1969	$0.2201	$32,574.01
2023-12-29	$0.2376	$0.2462	$0.2349	$0.2432	$33,702.02
2023-12-28	$0.2545	$0.2545	$0.2376	$0.2376	$32,785.38
2023-12-27	$0.3188	$0.3305	$0.2441	$0.2545	$52,284.12
2023-12-26	$0.331	$0.331	$0.308	$0.3188	$54,245.92
2023-12-25	$0.3335	$0.3463	$0.331	$0.331	$60,318.00